沪光股份 sh.605333
22.07
-5.28%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.46 | 31.98 | 31.35 | 31.66 | +0.60% | 1.30 | 0.94% |
| 2026-01-16 | 31.50 | 31.60 | 31.18 | 31.47 | +0.29% | 1.08 | 0.79% |
| 2026-01-15 | 30.85 | 31.66 | 30.85 | 31.38 | +0.71% | 1.01 | 0.74% |
| 2026-01-14 | 31.48 | 31.89 | 30.96 | 31.16 | -1.02% | 1.94 | 1.41% |
| 2026-01-13 | 32.48 | 32.62 | 31.40 | 31.48 | -3.05% | 2.26 | 1.63% |
| 2026-01-12 | 32.00 | 32.66 | 31.32 | 32.47 | +0.87% | 3.89 | 2.77% |
| 2026-01-09 | 31.29 | 32.67 | 30.73 | 32.19 | +3.87% | 4.02 | 2.92% |
| 2026-01-08 | 30.89 | 31.27 | 30.61 | 30.99 | +0.32% | 2.24 | 1.66% |
| 2026-01-07 | 31.98 | 31.98 | 30.77 | 30.89 | -2.89% | 2.35 | 1.72% |
| 2026-01-06 | 32.39 | 32.53 | 31.50 | 31.81 | -1.76% | 2.39 | 1.72% |
| 2026-01-05 | 30.05 | 32.81 | 30.05 | 32.38 | +8.55% | 4.57 | 3.28% |
| 2025-12-31 | 30.27 | 30.48 | 29.68 | 29.83 | -1.49% | 0.98 | 0.75% |
| 2025-12-30 | 30.45 | 30.63 | 30.11 | 30.28 | -0.56% | 1.09 | 0.83% |
| 2025-12-29 | 29.84 | 30.77 | 29.60 | 30.45 | +2.08% | 2.24 | 1.70% |
| 2025-12-26 | 29.70 | 30.40 | 29.68 | 29.83 | +0.44% | 1.13 | 0.86% |
| 2025-12-25 | 29.80 | 30.06 | 29.60 | 29.70 | -0.34% | 0.88 | 0.68% |
| 2025-12-24 | 29.15 | 30.06 | 29.00 | 29.80 | +2.55% | 1.18 | 0.91% |
| 2025-12-23 | 29.16 | 29.33 | 28.98 | 29.06 | -0.45% | 0.61 | 0.48% |
| 2025-12-22 | 29.66 | 29.75 | 29.16 | 29.19 | -1.22% | 0.85 | 0.66% |
| 2025-12-19 | 29.15 | 29.80 | 28.91 | 29.55 | +1.34% | 0.76 | 0.59% |